Dimensional U.S. Targeted Value ETF (DFAT)
NYSEARCA: DFAT · Real-Time Price · USD
66.64
-0.11 (-0.16%)
At close: Apr 28, 2026, 4:00 PM EDT
66.64
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
DFAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.96 | 67.24 | 66.41 | 66.64 | 66.64 | -0.16% | 246,688 |
| Apr 27, 2026 | 66.52 | 67.23 | 66.52 | 66.75 | 66.75 | 0.39% | 325,032 |
| Apr 24, 2026 | 66.63 | 66.76 | 66.20 | 66.49 | 66.49 | -0.15% | 222,590 |
| Apr 23, 2026 | 66.45 | 66.85 | 66.00 | 66.59 | 66.59 | 0.33% | 277,382 |
| Apr 22, 2026 | 66.87 | 66.93 | 66.17 | 66.37 | 66.37 | - | 316,628 |
| Apr 21, 2026 | 66.90 | 67.20 | 66.19 | 66.37 | 66.37 | -0.36% | 202,289 |
| Apr 20, 2026 | 66.01 | 66.76 | 66.01 | 66.61 | 66.61 | 0.57% | 205,730 |
| Apr 17, 2026 | 65.40 | 66.77 | 65.40 | 66.23 | 66.23 | 1.78% | 290,609 |
| Apr 16, 2026 | 64.79 | 65.21 | 64.72 | 65.07 | 65.07 | 0.48% | 231,751 |
| Apr 15, 2026 | 65.01 | 65.04 | 64.61 | 64.76 | 64.76 | -0.52% | 261,212 |
| Apr 14, 2026 | 65.27 | 65.34 | 64.97 | 65.10 | 65.10 | -0.18% | 206,653 |
| Apr 13, 2026 | 64.37 | 65.24 | 64.31 | 65.22 | 65.22 | 0.94% | 350,951 |
| Apr 10, 2026 | 65.07 | 65.07 | 64.51 | 64.61 | 64.61 | -0.57% | 338,573 |
| Apr 9, 2026 | 64.33 | 65.19 | 64.33 | 64.98 | 64.98 | 0.45% | 224,345 |
| Apr 8, 2026 | 64.41 | 64.90 | 64.29 | 64.69 | 64.69 | 2.36% | 408,740 |
| Apr 7, 2026 | 63.05 | 63.46 | 62.91 | 63.20 | 63.20 | 0.08% | 543,724 |
| Apr 6, 2026 | 62.67 | 63.22 | 62.35 | 63.15 | 63.15 | 0.62% | 581,337 |
| Apr 2, 2026 | 62.13 | 63.12 | 61.84 | 62.76 | 62.76 | 0.19% | 546,454 |
| Apr 1, 2026 | 62.66 | 63.14 | 62.58 | 62.64 | 62.64 | 0.30% | 573,071 |
| Mar 31, 2026 | 61.93 | 62.92 | 61.62 | 62.45 | 62.45 | 2.01% | 405,103 |
| Mar 30, 2026 | 62.09 | 62.09 | 61.04 | 61.22 | 61.22 | -0.52% | 422,675 |
| Mar 27, 2026 | 62.07 | 62.27 | 61.40 | 61.54 | 61.54 | -1.33% | 337,785 |
| Mar 26, 2026 | 62.25 | 63.02 | 62.24 | 62.37 | 62.37 | -0.51% | 368,392 |
| Mar 25, 2026 | 62.65 | 62.88 | 61.94 | 62.69 | 62.69 | 0.80% | 545,396 |
| Mar 24, 2026 | 61.09 | 62.56 | 60.87 | 62.19 | 62.19 | 0.96% | 503,568 |
| Mar 23, 2026 | 61.24 | 62.37 | 61.13 | 61.60 | 61.39 | 2.09% | 335,003 |
| Mar 20, 2026 | 61.00 | 61.16 | 59.94 | 60.34 | 60.14 | -1.26% | 532,868 |
| Mar 19, 2026 | 60.49 | 61.54 | 60.45 | 61.11 | 60.90 | 0.26% | 380,458 |
| Mar 18, 2026 | 61.42 | 61.67 | 60.95 | 60.95 | 60.74 | -1.25% | 353,166 |
| Mar 17, 2026 | 61.78 | 62.33 | 61.62 | 61.72 | 61.51 | 0.75% | 449,279 |
| Mar 16, 2026 | 61.63 | 61.88 | 61.26 | 61.26 | 61.05 | 0.36% | 449,579 |
| Mar 13, 2026 | 61.52 | 61.67 | 60.90 | 61.04 | 60.83 | -0.20% | 394,658 |
| Mar 12, 2026 | 61.44 | 61.69 | 61.10 | 61.16 | 60.95 | -1.42% | 390,483 |
| Mar 11, 2026 | 61.98 | 62.32 | 61.58 | 62.04 | 61.83 | -0.19% | 344,692 |
| Mar 10, 2026 | 62.44 | 63.18 | 62.04 | 62.16 | 61.95 | -0.62% | 324,513 |
| Mar 9, 2026 | 61.84 | 62.72 | 60.70 | 62.55 | 62.34 | -0.02% | 384,430 |
| Mar 6, 2026 | 62.89 | 62.92 | 62.00 | 62.56 | 62.35 | -2.07% | 403,647 |
| Mar 5, 2026 | 64.43 | 64.67 | 63.40 | 63.88 | 63.66 | -1.34% | 416,388 |
| Mar 4, 2026 | 64.70 | 64.94 | 64.19 | 64.75 | 64.53 | 0.23% | 266,535 |
| Mar 3, 2026 | 64.08 | 64.86 | 63.12 | 64.60 | 64.38 | -1.19% | 467,557 |
| Mar 2, 2026 | 64.72 | 65.52 | 64.35 | 65.38 | 65.16 | 0.45% | 442,041 |
| Feb 27, 2026 | 65.43 | 65.43 | 64.55 | 65.09 | 64.87 | -1.24% | 484,692 |
| Feb 26, 2026 | 65.73 | 66.19 | 65.34 | 65.91 | 65.69 | 0.49% | 240,446 |
| Feb 25, 2026 | 65.90 | 65.90 | 64.89 | 65.59 | 65.37 | 0.15% | 193,035 |
| Feb 24, 2026 | 65.14 | 65.77 | 64.98 | 65.49 | 65.27 | 0.74% | 344,217 |
| Feb 23, 2026 | 66.31 | 66.47 | 64.68 | 65.01 | 64.79 | -2.37% | 446,834 |
| Feb 20, 2026 | 66.04 | 66.75 | 65.83 | 66.59 | 66.37 | 0.48% | 324,242 |
| Feb 19, 2026 | 66.10 | 66.30 | 65.81 | 66.27 | 66.05 | -0.24% | 393,710 |
| Feb 18, 2026 | 66.10 | 66.77 | 66.10 | 66.43 | 66.21 | 0.53% | 318,060 |
| Feb 17, 2026 | 66.30 | 66.68 | 65.38 | 66.08 | 65.86 | -0.30% | 339,777 |
| Feb 13, 2026 | 65.81 | 66.59 | 65.35 | 66.28 | 66.06 | 0.84% | 433,450 |
| Feb 12, 2026 | 67.11 | 67.46 | 65.13 | 65.73 | 65.51 | -1.45% | 682,471 |
| Feb 11, 2026 | 66.98 | 67.35 | 66.45 | 66.70 | 66.47 | 0.11% | 405,673 |
| Feb 10, 2026 | 66.69 | 66.97 | 66.53 | 66.63 | 66.41 | - | 443,468 |
| Feb 9, 2026 | 66.56 | 66.86 | 66.32 | 66.63 | 66.41 | -0.12% | 363,219 |
| Feb 6, 2026 | 65.67 | 66.87 | 65.67 | 66.71 | 66.48 | 2.43% | 302,818 |
| Feb 5, 2026 | 65.39 | 65.78 | 64.82 | 65.13 | 64.91 | -0.78% | 361,903 |
| Feb 4, 2026 | 65.04 | 65.89 | 65.04 | 65.64 | 65.42 | 1.67% | 566,079 |
| Feb 3, 2026 | 64.07 | 65.08 | 63.86 | 64.56 | 64.34 | 0.72% | 538,580 |
| Feb 2, 2026 | 63.01 | 64.31 | 62.98 | 64.10 | 63.88 | 1.07% | 560,584 |
| Jan 30, 2026 | 63.21 | 63.57 | 62.80 | 63.42 | 63.21 | -0.33% | 667,417 |
| Jan 29, 2026 | 63.40 | 63.89 | 62.79 | 63.63 | 63.42 | 0.82% | 461,762 |
| Jan 28, 2026 | 63.40 | 63.65 | 62.95 | 63.11 | 62.90 | -0.35% | 589,161 |
| Jan 27, 2026 | 63.39 | 63.49 | 63.08 | 63.33 | 63.12 | -0.05% | 371,868 |
| Jan 26, 2026 | 63.45 | 63.70 | 63.06 | 63.36 | 63.15 | - | 372,156 |
| Jan 23, 2026 | 64.38 | 64.38 | 63.23 | 63.36 | 63.15 | -1.52% | 291,645 |
| Jan 22, 2026 | 64.51 | 64.85 | 64.18 | 64.34 | 64.12 | 0.16% | 380,751 |
| Jan 21, 2026 | 62.86 | 64.44 | 62.86 | 64.24 | 64.02 | 2.93% | 399,622 |
| Jan 20, 2026 | 62.52 | 62.96 | 62.18 | 62.41 | 62.20 | -1.23% | 314,663 |
| Jan 16, 2026 | 63.66 | 63.66 | 63.12 | 63.19 | 62.98 | -0.64% | 215,201 |
| Jan 15, 2026 | 63.05 | 63.67 | 62.80 | 63.60 | 63.39 | 1.10% | 289,536 |
| Jan 14, 2026 | 62.52 | 63.00 | 62.45 | 62.91 | 62.70 | 0.77% | 293,221 |
| Jan 13, 2026 | 62.62 | 62.80 | 62.32 | 62.43 | 62.22 | 0.10% | 267,318 |
| Jan 12, 2026 | 62.26 | 62.50 | 62.00 | 62.37 | 62.16 | -0.22% | 250,914 |
| Jan 9, 2026 | 62.46 | 62.69 | 61.83 | 62.51 | 62.30 | 0.53% | 304,064 |
| Jan 8, 2026 | 61.00 | 62.44 | 61.00 | 62.18 | 61.97 | 1.85% | 437,346 |
| Jan 7, 2026 | 61.63 | 61.70 | 60.87 | 61.05 | 60.84 | -1.04% | 312,018 |
| Jan 6, 2026 | 60.83 | 61.70 | 60.74 | 61.69 | 61.48 | 1.30% | 435,993 |
| Jan 5, 2026 | 60.18 | 61.30 | 60.18 | 60.90 | 60.69 | 1.45% | 474,484 |
| Jan 2, 2026 | 59.75 | 60.25 | 59.28 | 60.03 | 59.83 | 0.82% | 526,766 |
| Dec 31, 2025 | 59.99 | 60.10 | 59.51 | 59.54 | 59.34 | -1.01% | 433,940 |
| Dec 30, 2025 | 60.41 | 60.43 | 60.09 | 60.15 | 59.95 | -0.23% | 464,242 |
| Dec 29, 2025 | 60.32 | 60.57 | 60.13 | 60.29 | 60.09 | -0.31% | 303,712 |
| Dec 26, 2025 | 60.43 | 60.52 | 60.23 | 60.48 | 60.28 | -0.12% | 253,914 |
| Dec 24, 2025 | 60.46 | 60.60 | 60.26 | 60.55 | 60.35 | 0.25% | 195,646 |
| Dec 23, 2025 | 60.64 | 60.71 | 60.30 | 60.40 | 60.20 | -0.40% | 323,524 |
| Dec 22, 2025 | 60.62 | 60.97 | 60.56 | 60.64 | 60.44 | 0.40% | 345,439 |
| Dec 19, 2025 | 60.42 | 60.58 | 60.23 | 60.40 | 60.20 | - | 346,874 |
| Dec 18, 2025 | 60.73 | 60.96 | 60.28 | 60.40 | 60.20 | 0.08% | 647,307 |
| Dec 17, 2025 | 60.46 | 60.95 | 60.20 | 60.35 | 60.15 | 0.13% | 435,572 |
| Dec 16, 2025 | 60.76 | 60.83 | 60.02 | 60.27 | 60.07 | -1.12% | 406,193 |
| Dec 15, 2025 | 61.34 | 61.41 | 60.69 | 60.95 | 60.50 | -0.15% | 320,606 |
| Dec 12, 2025 | 61.63 | 61.77 | 60.87 | 61.04 | 60.59 | -0.78% | 302,372 |
| Dec 11, 2025 | 60.80 | 61.66 | 60.80 | 61.52 | 61.07 | 0.94% | 370,953 |
| Dec 10, 2025 | 59.59 | 61.25 | 59.59 | 60.95 | 60.50 | 2.47% | 525,490 |
| Dec 9, 2025 | 59.44 | 59.90 | 59.24 | 59.48 | 59.04 | 0.13% | 423,508 |
| Dec 8, 2025 | 59.85 | 59.88 | 59.37 | 59.40 | 58.96 | -0.57% | 371,486 |
| Dec 5, 2025 | 59.66 | 60.20 | 59.60 | 59.74 | 59.30 | 0.03% | 361,674 |
| Dec 4, 2025 | 59.75 | 60.02 | 59.56 | 59.72 | 59.28 | -0.22% | 291,686 |
| Dec 3, 2025 | 59.12 | 59.94 | 59.10 | 59.85 | 59.41 | 1.66% | 351,359 |